31,525€
-4,18%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,55 | 32,58 | 31,50 | 31,50 | -4,26% | - |
| 23.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 2,33% | - |
| 22.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,16% | 200,00 |
| 19.04.2024 | 31,50 | 32,10 | 31,50 | 32,10 | 2,56% | 190,00 |
| 18.04.2024 | 31,80 | 31,80 | 31,15 | 31,30 | -2,19% | 530,00 |
| 17.04.2024 | 32,50 | 32,50 | 32,00 | 32,00 | -2,74% | 100,00 |
| 16.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,35% | - |
| 15.04.2024 | 33,25 | 33,45 | 33,25 | 33,35 | -1,33% | 133,00 |
| 12.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,05% | - |
| 11.04.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 3,08% | - |
| 10.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,61% | - |
| 09.04.2024 | 32,40 | 32,75 | 32,40 | 32,65 | 2,35% | 335,00 |
| 08.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,09% | - |
| 05.04.2024 | 32,40 | 32,40 | 32,15 | 32,25 | 1,26% | 69,00 |
| 04.04.2024 | 31,35 | 31,85 | 31,35 | 31,85 | -0,47% | 25,00 |
| 03.04.2024 | 31,50 | 32,00 | 31,40 | 32,00 | 0,16% | 153,00 |
| 02.04.2024 | 32,30 | 32,30 | 31,70 | 31,95 | -5,19% | 348,00 |
| 28.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,18% | - |
| 27.03.2024 | 33,88 | 33,88 | 33,76 | 33,76 | 1,81% | 100,00 |
| 26.03.2024 | 33,16 | 33,34 | 32,94 | 33,16 | 1,72% | 490,00 |
| 25.03.2024 | 33,14 | 33,14 | 32,60 | 32,60 | -2,22% | 510,00 |
| 22.03.2024 | 33,44 | 33,44 | 33,34 | 33,34 | -1,01% | 40,00 |
| 21.03.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,66% | - |
| 20.03.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,60% | - |
| 19.03.2024 | 33,42 | 33,42 | 33,10 | 33,26 | -1,77% | 105,00 |
| 18.03.2024 | 35,98 | 35,98 | 33,86 | 33,86 | -7,94% | 1.280,00 |
| 15.03.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -3,26% | - |
| 14.03.2024 | 37,34 | 38,02 | 37,34 | 38,02 | -0,26% | 1.370,00 |
| 13.03.2024 | 37,14 | 38,12 | 37,14 | 38,12 | 2,03% | 21,00 |
| 12.03.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,43% | - |
| 11.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,43% | 130,00 |
| 08.03.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,81% | - |
| 07.03.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -1,44% | - |
| 06.03.2024 | 37,04 | 38,00 | 37,04 | 37,60 | 0,53% | 2.022,00 |
| 05.03.2024 | 37,12 | 37,46 | 37,12 | 37,40 | 0,81% | 75,00 |
| 04.03.2024 | 37,50 | 37,50 | 37,10 | 37,10 | 1,03% | 5,00 |
| 01.03.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,82% | - |
| 29.02.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -1,94% | - |
| 28.02.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -1,17% | - |
| 27.02.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -1,98% | 50,00 |
| 26.02.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,16% | - |
| 23.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,67% | - |
| 22.02.2024 | 37,70 | 38,76 | 37,70 | 38,66 | 4,88% | 200,00 |
| 21.02.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -1,71% | - |
| 20.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,21% | - |
| 19.02.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -0,27% | - |
| 16.02.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -1,46% | 50,00 |
| 15.02.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,05% | - |
| 14.02.2024 | 38,66 | 38,66 | 38,22 | 38,22 | -2,25% | 5,00 |
| 13.02.2024 | 38,84 | 39,10 | 38,84 | 39,10 | 0,83% | 345,00 |
| 12.02.2024 | 39,04 | 39,04 | 38,78 | 38,78 | -1,17% | 310,00 |
| 09.02.2024 | 39,24 | 39,24 | 39,24 | 39,24 | 0,31% | - |
| 08.02.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -1,06% | 50,00 |
| 07.02.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -0,70% | - |
| 06.02.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 2,58% | - |
| 05.02.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -2,95% | - |
| 02.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 01.02.2024 | 39,08 | 40,00 | 39,08 | 40,00 | 4,93% | 80,00 |
| 31.01.2024 | 37,94 | 38,12 | 37,94 | 38,12 | -0,78% | 30,00 |
| 30.01.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -1,69% | - |
| 29.01.2024 | 39,00 | 39,08 | 39,00 | 39,08 | -0,66% | 150,00 |
| 26.01.2024 | 38,86 | 39,34 | 38,86 | 39,34 | 1,81% | 78,00 |
| 25.01.2024 | 38,36 | 38,64 | 38,36 | 38,64 | 0,31% | 400,00 |
| 24.01.2024 | 39,08 | 39,08 | 38,52 | 38,52 | -1,08% | 145,00 |
| 23.01.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -1,32% | - |
| 22.01.2024 | 39,62 | 39,62 | 39,46 | 39,46 | 0,56% | 70,00 |
| 19.01.2024 | 39,16 | 39,24 | 39,16 | 39,24 | -1,65% | 45,00 |
| 18.01.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,35% | - |
| 17.01.2024 | 40,04 | 40,04 | 40,04 | 40,04 | -1,38% | - |
| 16.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | - |
| 15.01.2024 | 40,56 | 40,90 | 40,56 | 40,90 | -0,44% | 12,00 |
| 12.01.2024 | 40,40 | 41,08 | 40,20 | 41,08 | 2,70% | 95,00 |
| 11.01.2024 | 40,38 | 40,38 | 40,00 | 40,00 | -2,15% | 35,00 |
| 10.01.2024 | 40,40 | 40,88 | 40,40 | 40,88 | 0,05% | 310,00 |
| 09.01.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 1,34% | - |
| 08.01.2024 | 40,48 | 40,48 | 39,50 | 40,32 | 0,05% | 100,00 |
| 05.01.2024 | 40,78 | 40,78 | 40,30 | 40,30 | -1,99% | 75,00 |
| 04.01.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,29% | - |
| 03.01.2024 | 42,40 | 42,40 | 41,00 | 41,00 | -2,61% | 78,00 |
| 02.01.2024 | 42,64 | 42,64 | 42,10 | 42,10 | -0,61% | 18,00 |
| 29.12.2023 | 42,36 | 42,36 | 42,36 | 42,36 | 0,38% | - |
| 28.12.2023 | 41,90 | 42,30 | 41,90 | 42,20 | 0,62% | 1.000,00 |
| 27.12.2023 | 42,04 | 42,66 | 41,94 | 41,94 | 0,10% | 290,00 |
| 22.12.2023 | 41,90 | 41,90 | 41,90 | 41,90 | 1,40% | - |
| 21.12.2023 | 41,32 | 41,32 | 41,32 | 41,32 | -1,29% | - |
| 20.12.2023 | 41,24 | 41,86 | 41,24 | 41,86 | 1,70% | 15,00 |
| 19.12.2023 | 41,16 | 41,16 | 41,16 | 41,16 | 0,49% | - |
| 18.12.2023 | 40,96 | 40,96 | 40,96 | 40,96 | -1,92% | - |
| 15.12.2023 | 41,76 | 41,76 | 41,76 | 41,76 | -1,42% | - |
| 14.12.2023 | 41,84 | 42,36 | 41,84 | 42,36 | 4,08% | 30,00 |
| 13.12.2023 | 41,94 | 41,94 | 40,70 | 40,70 | -0,39% | 11,00 |
| 12.12.2023 | 42,68 | 42,68 | 40,86 | 40,86 | -3,54% | 25,00 |
| 11.12.2023 | 42,36 | 42,36 | 42,36 | 42,36 | 1,68% | 25,00 |
| 08.12.2023 | 41,66 | 41,66 | 41,66 | 41,66 | 2,86% | - |
| 07.12.2023 | 40,48 | 40,50 | 40,48 | 40,50 | -0,25% | 60,00 |
| 06.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | - |
| 05.12.2023 | 40,26 | 40,90 | 40,26 | 40,90 | 0,94% | 25,00 |
| 04.12.2023 | 40,52 | 40,52 | 40,52 | 40,52 | 0,05% | - |
| 01.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 0,60% | - |
| 30.11.2023 | 40,66 | 40,66 | 40,02 | 40,26 | -1,95% | 139,00 |